DotDigital Group (DOTD) Share Price

Technology Sector

  1. Home
    2. /
  2. Company
    3. /
  3. DotDigital Group

Date Open High Low Close* Volume
13/11/2026 56.40p 56.50p 55.00p 55.90p 190696
12/11/2026 55.00p 56.30p 54.82p 55.30p 653874
11/11/2026 55.90p 57.00p 55.00p 55.40p 917644
10/11/2026 54.60p 56.00p 54.10p 55.30p 593254
09/11/2026 55.40p 55.50p 54.00p 54.60p 614331
06/11/2026 55.80p 55.80p 54.20p 55.20p 1061722
05/11/2026 55.60p 57.20p 54.70p 55.80p 1237163
04/11/2026 54.30p 56.30p 52.00p 55.40p 1024084
03/11/2026 53.00p 54.40p 50.40p 53.90p 1722868
02/11/2026 53.20p 53.90p 50.30p 52.90p 879768
30/10/2026 52.00p 53.12p 51.10p 51.50p 675149
29/10/2026 54.00p 55.90p 52.00p 52.00p 880952
28/10/2026 54.60p 56.09p 54.00p 54.30p 467820
27/10/2026 55.10p 57.00p 54.20p 54.20p 1080242
26/10/2026 55.60p 57.60p 54.70p 55.00p 510017
23/10/2026 56.00p 57.70p 55.00p 55.50p 501813
22/10/2026 58.00p 58.00p 55.11p 55.40p 414520
21/10/2026 56.40p 58.03p 56.10p 57.80p 937459
20/10/2026 55.10p 56.83p 53.30p 55.90p 891661
19/10/2026 54.60p 56.60p 54.60p 55.10p 267971
16/10/2026 53.20p 55.60p 53.20p 55.40p 666776
15/10/2026 56.60p 56.60p 53.70p 54.00p 433669
14/10/2026 54.70p 55.60p 54.00p 54.00p 389187
13/10/2026 55.50p 55.60p 53.70p 54.50p 975669
12/10/2026 55.20p 56.40p 55.00p 55.00p 504215
09/10/2026 55.00p 56.38p 54.60p 55.40p 668430
08/10/2026 54.90p 55.00p 52.80p 54.30p 1065577
07/10/2026 53.60p 54.80p 52.90p 53.40p 1800816
06/10/2026 54.00p 54.20p 53.00p 53.60p 1223185
05/10/2026 52.80p 54.00p 52.55p 53.80p 799460
02/10/2026 52.20p 54.00p 52.00p 52.20p 752261
01/10/2026 51.00p 53.90p 50.80p 53.40p 1600529
30/09/2026 48.25p 51.00p 47.50p 51.00p 962932
29/09/2026 46.50p 48.85p 46.08p 48.45p 924395
28/09/2026 47.30p 49.00p 46.50p 46.50p 550417
25/09/2026 47.60p 48.60p 47.48p 48.05p 513823
24/09/2026 48.30p 49.00p 47.50p 48.80p 262178
23/09/2026 48.95p 49.00p 47.45p 48.65p 519336
22/09/2026 48.30p 49.00p 47.45p 48.85p 305455
21/09/2026 48.75p 50.00p 47.90p 48.25p 517108
18/09/2026 48.00p 49.85p 48.00p 49.00p 2172997
17/09/2026 48.95p 48.95p 48.00p 48.55p 699304
16/09/2026 49.00p 49.00p 47.10p 48.00p 266584
15/09/2026 48.40p 48.95p 47.05p 48.70p 393458
14/09/2026 48.25p 49.00p 47.10p 48.15p 743411
11/09/2026 48.00p 48.95p 47.05p 48.05p 252265
10/09/2026 47.50p 49.45p 47.15p 47.85p 244253
09/09/2026 48.40p 49.50p 47.55p 47.65p 525733
08/09/2026 52.90p 52.90p 48.00p 48.45p 318687
07/09/2026 50.90p 52.30p 50.00p 50.20p 413667
04/09/2026 51.50p 52.30p 50.00p 50.70p 318160
03/09/2026 51.10p 52.90p 50.51p 51.70p 260306
02/09/2026 51.50p 52.10p 50.40p 50.70p 361480
01/09/2026 55.00p 55.00p 51.50p 51.50p 404865
28/08/2026 55.00p 55.00p 52.70p 53.80p 736374
27/08/2026 52.70p 54.90p 52.60p 53.60p 504297
26/08/2026 54.80p 55.90p 52.50p 52.80p 1385856
25/08/2026 54.50p 56.00p 54.00p 54.60p 1029398
24/08/2026 54.40p 55.50p 52.00p 54.50p 884969
21/08/2026 51.00p 54.50p 51.00p 53.80p 508907
20/08/2026 53.10p 53.90p 52.24p 53.50p 307236
19/08/2026 51.00p 53.80p 51.00p 53.80p 463095
18/08/2026 52.50p 53.89p 51.60p 52.50p 5192125
14/08/2026 51.50p 52.70p 51.30p 51.60p 452511
13/08/2026 50.70p 51.50p 49.60p 50.70p 743688
12/08/2026 51.40p 51.50p 49.40p 49.55p 529448
11/08/2026 51.50p 51.50p 50.10p 50.80p 325675
10/08/2026 50.40p 51.80p 48.50p 50.60p 1699976
07/08/2026 50.00p 50.10p 49.00p 49.75p 1035572
06/08/2026 50.00p 50.80p 48.95p 49.50p 502425
05/08/2026 50.90p 52.20p 50.00p 50.00p 323484
04/08/2026 53.50p 53.50p 50.50p 50.70p 729989
03/08/2026 53.00p 53.60p 51.30p 51.30p 781294
31/07/2026 53.20p 54.30p 51.80p 51.80p 757469
30/07/2026 52.80p 54.00p 52.30p 53.40p 2004919
29/07/2026 51.00p 52.80p 49.70p 52.70p 6837282
28/07/2026 47.00p 50.70p 47.00p 50.70p 2293167
27/07/2026 49.00p 49.00p 47.10p 48.00p 856337
24/07/2026 46.30p 48.45p 46.20p 47.20p 1709172
23/07/2026 48.05p 49.20p 46.05p 46.20p 854218
22/07/2026 45.40p 49.20p 45.20p 48.00p 19137480
21/07/2026 45.50p 47.45p 45.30p 45.80p 1023616
20/07/2026 46.20p 47.55p 45.10p 45.45p 435272
17/07/2026 47.60p 47.60p 45.40p 46.30p 675865
16/07/2026 46.00p 46.75p 45.10p 45.45p 377842
15/07/2026 46.50p 47.30p 45.75p 46.10p 818255
14/07/2026 47.90p 47.90p 45.20p 47.30p 1608612
13/07/2026 45.40p 47.60p 45.40p 45.65p 678510
10/07/2026 45.90p 47.75p 45.25p 45.40p 1391158
09/07/2026 46.00p 48.00p 45.05p 45.55p 726274
08/07/2026 47.00p 48.95p 45.60p 45.80p 561751
07/07/2026 46.85p 48.80p 46.30p 47.00p 268735
06/07/2026 46.95p 47.98p 45.74p 46.55p 582710
03/07/2026 45.00p 46.30p 44.27p 46.15p 10504457
02/07/2026 44.50p 45.90p 44.00p 44.55p 915023
01/07/2026 42.30p 45.30p 42.25p 45.00p 579083
30/06/2026 42.00p 42.75p 40.80p 42.20p 534765
29/06/2026 42.45p 42.75p 40.80p 41.90p 403665
26/06/2026 43.00p 43.00p 40.80p 42.05p 364456
25/06/2026 42.15p 42.90p 41.55p 41.80p 574570
24/06/2026 42.00p 42.85p 41.35p 42.45p 494100
23/06/2026 43.35p 44.50p 42.00p 42.05p 979549
22/06/2026 46.25p 46.25p 42.77p 42.90p 1247323
19/06/2026 45.50p 46.20p 44.35p 45.50p 1304885
18/06/2026 45.30p 47.60p 44.20p 44.40p 1046299
17/06/2026 47.75p 47.75p 45.25p 45.45p 450874
16/06/2026 47.05p 47.95p 45.65p 46.00p 809433
15/06/2026 48.00p 48.00p 46.35p 46.35p 574051
12/06/2026 47.00p 48.00p 45.80p 46.40p 817667
11/06/2026 46.85p 47.25p 45.50p 46.30p 636665
10/06/2026 48.50p 48.50p 46.00p 47.25p 991460
09/06/2026 47.50p 49.25p 47.00p 47.20p 846246
08/06/2026 50.50p 50.50p 47.25p 47.95p 1601189
05/06/2026 49.55p 50.60p 47.65p 47.65p 734469
04/06/2026 48.35p 50.20p 48.05p 48.80p 644909
03/06/2026 49.20p 51.70p 47.85p 48.00p 934656
02/06/2026 51.00p 51.90p 49.55p 50.30p 1132099
01/06/2026 50.10p 51.00p 48.55p 51.00p 1594502
29/05/2026 48.80p 50.00p 48.80p 50.00p 1710631
28/05/2026 49.50p 49.50p 47.55p 48.80p 1701837
27/05/2026 48.30p 48.90p 47.20p 47.85p 369607
26/05/2026 49.45p 50.70p 48.10p 48.25p 335183
22/05/2026 48.95p 50.50p 47.50p 49.05p 445680
21/05/2026 51.00p 51.00p 48.15p 48.40p 925207
20/05/2026 49.10p 50.00p 47.70p 49.35p 659960
19/05/2026 49.50p 49.90p 48.30p 49.20p 3549614
18/05/2026 47.30p 49.35p 47.25p 48.60p 2150119
15/05/2026 48.00p 48.95p 47.30p 47.80p 6647521
14/05/2026 47.95p 48.65p 47.60p 48.50p 1888812
13/05/2026 47.70p 48.25p 47.15p 48.00p 680236
12/05/2026 48.50p 48.50p 46.50p 47.85p 1108424
11/05/2026 47.75p 48.50p 46.70p 48.15p 3049168
08/05/2026 47.50p 48.40p 46.05p 47.60p 895466
07/05/2026 47.05p 48.20p 45.95p 47.00p 1203474
06/05/2026 47.00p 48.75p 46.58p 47.45p 3359211
05/05/2026 47.00p 47.00p 44.95p 46.20p 10936419
01/05/2026 46.50p 47.40p 46.00p 46.30p 624051
30/04/2026 47.40p 48.00p 46.80p 46.80p 491884
29/04/2026 47.80p 48.40p 46.94p 47.40p 1302056
28/04/2026 47.80p 49.00p 47.13p 47.15p 1340638
27/04/2026 48.20p 48.75p 47.50p 48.00p 642661
24/04/2026 48.00p 48.00p 45.50p 47.50p 1256586
23/04/2026 48.50p 49.95p 46.55p 46.55p 682531
22/04/2026 49.35p 50.33p 48.60p 48.60p 739908
21/04/2026 47.80p 50.50p 47.40p 49.80p 3064237
20/04/2026 49.25p 49.25p 46.80p 47.90p 874460
17/04/2026 47.50p 49.25p 47.30p 47.90p 1365717
16/04/2026 47.40p 48.95p 46.90p 47.80p 1650572
15/04/2026 45.00p 47.75p 44.75p 47.00p 9948191
14/04/2026 45.80p 46.00p 44.10p 44.70p 2234340
13/04/2026 45.05p 47.55p 43.75p 44.20p 862456
10/04/2026 45.70p 46.40p 45.00p 45.00p 694938
09/04/2026 46.00p 48.00p 45.05p 45.30p 431874
08/04/2026 48.00p 48.85p 46.74p 47.00p 934908
07/04/2026 45.00p 47.27p 45.00p 45.35p 1106370
02/04/2026 45.10p 47.60p 44.10p 46.20p 2328024
01/04/2026 47.90p 47.90p 45.30p 45.30p 1655022
31/03/2026 46.00p 47.70p 44.00p 46.40p 1066989
30/03/2026 44.00p 46.20p 43.30p 44.90p 1479802
27/03/2026 44.90p 46.90p 44.10p 44.10p 1595994
26/03/2026 45.10p 46.90p 44.25p 44.80p 1141279
25/03/2026 44.70p 45.50p 44.50p 45.00p 597381
24/03/2026 46.60p 46.60p 44.60p 44.60p 956589
23/03/2026 43.60p 46.60p 43.00p 46.20p 1684283
20/03/2026 46.50p 48.70p 44.70p 44.90p 1362558
19/03/2026 47.00p 49.00p 46.30p 46.40p 808864
18/03/2026 47.50p 49.20p 46.70p 47.50p 1265437
17/03/2026 49.10p 50.20p 46.61p 47.60p 1390683
16/03/2026 51.20p 53.00p 49.10p 49.10p 725251
13/03/2026 50.40p 52.80p 49.60p 51.00p 773635
12/03/2026 54.00p 54.00p 50.60p 50.60p 965812
11/03/2026 55.20p 55.20p 52.00p 52.20p 1136690
10/03/2026 55.00p 57.80p 53.60p 53.60p 925716
09/03/2026 55.60p 57.25p 55.39p 56.00p 738147
06/03/2026 56.00p 57.80p 56.00p 57.00p 1242855
05/03/2026 56.60p 58.60p 56.00p 56.40p 1323641
04/03/2026 56.00p 57.61p 55.60p 56.60p 534598
03/03/2026 56.00p 57.40p 53.97p 56.00p 1120729
02/03/2026 57.00p 59.20p 55.95p 56.40p 823292
27/02/2026 59.00p 61.00p 56.40p 57.80p 491874
26/02/2026 60.20p 60.60p 58.20p 58.40p 333739
25/02/2026 57.80p 60.00p 56.00p 58.80p 565311
24/02/2026 60.60p 60.60p 56.78p 57.20p 286173
23/02/2026 60.60p 60.60p 57.60p 57.80p 902376
20/02/2026 56.00p 60.60p 56.00p 59.40p 603069
19/02/2026 57.20p 58.00p 56.00p 56.40p 673206
18/02/2026 59.00p 59.00p 56.20p 56.80p 1279232
17/02/2026 63.80p 63.80p 58.00p 58.00p 1959352
16/02/2026 65.80p 65.80p 61.00p 61.20p 536868
13/02/2026 65.00p 68.00p 62.80p 63.20p 1004111
12/02/2026 66.60p 67.00p 65.00p 65.00p 525421
11/02/2026 67.40p 67.60p 66.00p 66.40p 1728842
10/02/2026 66.00p 67.40p 65.00p 67.40p 2009035
09/02/2026 68.00p 68.00p 65.80p 66.00p 1105143
06/02/2026 67.20p 67.60p 65.48p 65.80p 397918
05/02/2026 66.60p 67.60p 65.72p 66.60p 760633
04/02/2026 70.80p 71.40p 65.00p 66.20p 1850907
03/02/2026 73.60p 74.80p 70.40p 70.60p 613133
02/02/2026 73.00p 75.20p 73.00p 73.60p 614966
30/01/2026 75.60p 75.60p 69.81p 73.80p 722695

*Close Price adjusted for both dividends and splits